Outdoorzy S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	1.000	1.070	0.980	1.070	1.057	16,795
2021-12-03	1.000	1.030	1.000	1.000	0.988	2,069
2021-12-02	1.000	1.000	0.990	1.000	0.988	1,731
2021-12-01	1.010	1.020	0.980	1.000	0.988	3,000
2021-11-30	1.020	1.130	1.000	1.030	1.017	12,660
2021-11-29	0.970	1.000	0.970	1.000	0.988	1,008
2021-11-26	0.960	1.030	0.960	1.030	1.017	7,600
2021-11-25	0.955	1.050	0.950	1.050	1.037	10,502
2021-11-24	1.010	1.020	0.970	1.020	1.008	3,130
2021-11-23	1.010	1.030	0.970	1.020	1.008	3,675
2021-11-22	1.030	1.040	0.970	1.010	0.998	30,440
2021-11-19	0.975	1.040	0.975	1.040	1.027	1,010
2021-11-18	1.040	1.050	0.970	1.000	0.988	24,984
2021-11-17	1.040	1.070	0.975	1.000	0.988	8,380
2021-11-16	1.070	1.090	0.960	1.040	1.027	27,598
2021-11-15	1.100	1.100	1.020	1.090	1.077	3,230
2021-11-12	1.080	1.090	1.080	1.090	1.077	232
2021-11-10	1.040	1.130	1.010	1.100	1.087	35,765
2021-11-09	1.030	1.050	1.030	1.040	1.027	2,550
2021-11-05	1.020	1.040	1.020	1.040	1.027	210
2021-11-04	1.080	1.080	1.000	1.010	0.998	9,274
2021-11-03	1.080	1.080	1.080	1.080	1.067	100
2021-11-02	1.040	1.080	1.030	1.080	1.067	10,040
2021-10-29	1.130	1.140	1.020	1.100	1.087	19,000
2021-10-28	1.030	1.130	0.990	1.130	1.116	26,306
2021-10-27	1.060	1.150	1.010	1.110	1.096	28,174
2021-10-26	1.080	1.080	0.990	1.060	1.047	5,690
2021-10-25	1.110	1.110	1.110	1.110	1.096	100
2021-10-22	1.070	1.150	1.050	1.150	1.136	4,504
2021-10-21	1.150	1.150	1.000	1.100	1.087	7,470
2021-10-20	1.150	1.150	1.150	1.150	1.136	268
2021-10-19	1.170	1.170	1.100	1.100	1.087	550
2021-10-18	1.100	1.190	1.100	1.170	1.156	9,569
2021-10-15	1.170	1.170	1.060	1.150	1.136	6,027
2021-10-14	1.090	1.180	1.090	1.180	1.166	9,055

← NewerPage 17 of 17 · 995 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.